| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2012 | MYR | 16.2 | 16.2 | 15.3 | 15.75 | 15.75 | -1.35 (-7.89%) | 18,612 |
| 1 Jun 2012 | MYR | 17.1 | 17.1 | 16.2 | 17.1 | 17.1 | -0.45 (-2.56%) | 15,236 |
| 31 May 2012 | MYR | 18 | 18 | 17.1 | 17.55 | 17.55 | -0.9 (-4.88%) | 13,366 |
| 30 May 2012 | MYR | 18 | 18.45 | 18 | 18.45 | 18.45 | 0.0 (0.0%) | 26,717 |
| 29 May 2012 | MYR | 18 | 18.45 | 17.55 | 18.45 | 18.45 | 0.0 (0.0%) | 6,434 |
| 28 May 2012 | MYR | 18 | 18.45 | 17.55 | 18.45 | 18.45 | -0.45 (-2.38%) | 6,588 |
| 25 May 2012 | MYR | 18.45 | 19.35 | 18.45 | 18.9 | 18.9 | +0.9 (+5%) | 40,999 |
| 24 May 2012 | MYR | 18 | 18 | 17.55 | 18 | 18 | 0.0 (0.0%) | 14,865 |
| 23 May 2012 | MYR | 18 | 18.45 | 18 | 18 | 18 | -0.45 (-2.44%) | 6,424 |
| 22 May 2012 | MYR | 18 | 18.9 | 18 | 18.45 | 18.45 | 0.0 (0.0%) | 50,146 |
| 21 May 2012 | MYR | 18 | 18.9 | 17.1 | 18.45 | 18.45 | 0.0 (0.0%) | 14,373 |
| 18 May 2012 | MYR | 18 | 18.45 | 17.1 | 18.45 | 18.45 | 0.0 (0.0%) | 33,909 |
| 17 May 2012 | MYR | 18.45 | 18.9 | 18 | 18.45 | 18.45 | -0.45 (-2.38%) | 17,584 |
| 16 May 2012 | MYR | 18.45 | 18.9 | 18 | 18.9 | 18.9 | 0.0 (0.0%) | 24,513 |
| 15 May 2012 | MYR | 18.45 | 18.9 | 18 | 18.9 | 18.9 | -0.45 (-2.33%) | 29,975 |
| 14 May 2012 | MYR | 20.25 | 20.25 | 18.9 | 19.35 | 19.35 | -0.9 (-4.44%) | 27,606 |
| 11 May 2012 | MYR | 19.8 | 20.25 | 19.8 | 20.25 | 20.25 | 0.0 (0.0%) | 5,922 |
| 10 May 2012 | MYR | 19.8 | 20.25 | 19.8 | 20.25 | 20.25 | +0.45 (+2.27%) | 9,203 |
| 9 May 2012 | MYR | 20.25 | 20.7 | 19.8 | 19.8 | 19.8 | -0.45 (-2.22%) | 20,283 |
| 8 May 2012 | MYR | 19.35 | 20.7 | 18.9 | 20.25 | 20.25 | +0.45 (+2.27%) | 36,133 |
| 7 May 2012 | MYR | 19.8 | 19.8 | 19.35 | 19.8 | 19.8 | -0.45 (-2.22%) | 9,622 |
| 4 May 2012 | MYR | 20.25 | 20.7 | 20.25 | 20.25 | 20.25 | -0.45 (-2.17%) | 13,533 |
| 3 May 2012 | MYR | 20.25 | 20.7 | 19.8 | 20.7 | 20.7 | 0.0 (0.0%) | 14,977 |
| 2 May 2012 | MYR | 20.7 | 20.7 | 20.25 | 20.7 | 20.7 | -0.45 (-2.13%) | 11,011 |
| 30 Apr 2012 | MYR | 20.7 | 21.15 | 20.25 | 21.15 | 21.15 | 0.0 (0.0%) | 25,845 |
| 27 Apr 2012 | MYR | 21.6 | 21.6 | 20.7 | 21.15 | 21.15 | -0.45 (-2.08%) | 16,165 |
| 26 Apr 2012 | MYR | 21.6 | 22.05 | 21.15 | 21.6 | 21.6 | +0.45 (+2.13%) | 34,048 |
| 25 Apr 2012 | MYR | 22.05 | 22.05 | 21.15 | 21.15 | 21.15 | -0.9 (-4.08%) | 22,254 |
| 24 Apr 2012 | MYR | 22.5 | 22.5 | 21.6 | 22.05 | 22.05 | -0.45 (-2%) | 33,479 |
| 23 Apr 2012 | MYR | 23.4 | 23.85 | 22.05 | 22.5 | 22.5 | -0.45 (-1.96%) | 51,064 |
